Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
235.79
-6.20 (-2.56%)
Feb 21, 2025, 4:00 PM EST - Market closed
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 243.99 | 245.95 | 233.61 | 235.79 | 235.79 | -2.56% | 873,045 |
| Feb 20, 2025 | 240.72 | 243.51 | 236.74 | 241.99 | 241.99 | -0.05% | 800,236 |
| Feb 19, 2025 | 244.62 | 245.02 | 240.72 | 242.10 | 242.10 | -1.80% | 633,948 |
| Feb 18, 2025 | 245.41 | 250.97 | 242.47 | 246.55 | 246.55 | 0.59% | 815,187 |
| Feb 14, 2025 | 249.45 | 250.30 | 243.49 | 245.10 | 245.10 | -1.31% | 849,692 |
| Feb 13, 2025 | 251.00 | 253.25 | 247.87 | 248.36 | 248.36 | -0.72% | 594,055 |
| Feb 12, 2025 | 251.55 | 255.19 | 248.23 | 250.17 | 250.17 | -1.91% | 885,025 |
| Feb 11, 2025 | 253.89 | 255.98 | 249.61 | 255.05 | 255.05 | 0.22% | 1,024,897 |
| Feb 10, 2025 | 262.52 | 262.97 | 246.35 | 254.50 | 254.50 | -2.13% | 1,837,206 |
| Feb 7, 2025 | 272.07 | 274.61 | 259.17 | 260.03 | 260.03 | -3.49% | 1,056,478 |
| Feb 6, 2025 | 270.53 | 272.06 | 263.90 | 269.44 | 269.44 | 0.33% | 1,144,577 |
| Feb 5, 2025 | 274.44 | 274.57 | 267.00 | 268.56 | 268.56 | -1.29% | 1,042,571 |
| Feb 4, 2025 | 273.66 | 275.15 | 269.26 | 272.06 | 272.06 | -0.58% | 946,470 |
| Feb 3, 2025 | 277.23 | 277.91 | 268.34 | 273.66 | 273.66 | -3.62% | 1,181,735 |
| Jan 31, 2025 | 292.25 | 295.45 | 280.93 | 283.93 | 283.93 | -3.33% | 681,741 |
| Jan 30, 2025 | 292.18 | 298.71 | 290.39 | 293.71 | 293.71 | 1.30% | 755,830 |
| Jan 29, 2025 | 292.18 | 294.50 | 289.82 | 289.95 | 289.95 | -0.65% | 324,509 |
| Jan 28, 2025 | 285.68 | 292.03 | 285.61 | 291.85 | 291.85 | 2.16% | 492,684 |
| Jan 27, 2025 | 289.26 | 291.54 | 282.75 | 285.68 | 285.68 | -2.13% | 678,840 |
| Jan 24, 2025 | 291.61 | 294.72 | 289.49 | 291.90 | 291.90 | -0.01% | 477,626 |
| Jan 23, 2025 | 288.78 | 295.42 | 287.36 | 291.93 | 291.93 | 1.05% | 869,351 |
| Jan 22, 2025 | 289.60 | 289.98 | 285.30 | 288.91 | 288.91 | -0.23% | 541,841 |
| Jan 21, 2025 | 294.02 | 294.34 | 283.24 | 289.57 | 289.57 | -0.34% | 954,526 |
| Jan 17, 2025 | 293.37 | 293.53 | 289.13 | 290.56 | 290.56 | 0.39% | 415,857 |
| Jan 16, 2025 | 285.54 | 290.78 | 283.96 | 289.44 | 289.44 | 1.46% | 640,151 |
| Jan 15, 2025 | 288.82 | 289.08 | 284.53 | 285.27 | 285.27 | 0.64% | 661,930 |
| Jan 14, 2025 | 286.59 | 287.59 | 281.71 | 283.46 | 283.46 | -0.51% | 507,367 |
| Jan 13, 2025 | 284.54 | 285.69 | 272.09 | 284.90 | 284.90 | -0.75% | 859,966 |
| Jan 10, 2025 | 287.01 | 296.24 | 284.91 | 287.06 | 287.06 | 0.39% | 994,264 |
| Jan 8, 2025 | 279.99 | 286.38 | 278.57 | 285.95 | 285.95 | 1.71% | 673,479 |
| Jan 7, 2025 | 290.52 | 293.71 | 279.66 | 281.14 | 281.14 | -2.89% | 795,219 |
| Jan 6, 2025 | 290.76 | 293.98 | 289.38 | 289.50 | 289.50 | 0.12% | 699,076 |
| Jan 3, 2025 | 287.67 | 292.65 | 284.44 | 289.16 | 289.16 | 1.18% | 674,308 |
| Jan 2, 2025 | 287.37 | 289.62 | 282.18 | 285.80 | 285.80 | 0.26% | 711,960 |
| Dec 31, 2024 | 286.30 | 288.17 | 283.76 | 285.06 | 285.06 | 0.09% | 540,526 |
| Dec 30, 2024 | 287.42 | 288.64 | 281.88 | 284.80 | 284.80 | -2.47% | 674,698 |
| Dec 27, 2024 | 292.44 | 293.62 | 288.65 | 292.00 | 292.00 | -1.03% | 572,720 |
| Dec 26, 2024 | 288.45 | 295.18 | 287.64 | 295.05 | 295.05 | 2.08% | 676,702 |
| Dec 24, 2024 | 284.52 | 289.04 | 283.00 | 289.04 | 289.04 | 1.88% | 306,292 |
| Dec 23, 2024 | 282.34 | 285.49 | 278.58 | 283.70 | 283.70 | -0.54% | 597,512 |
| Dec 20, 2024 | 280.60 | 290.65 | 279.53 | 285.25 | 285.25 | 1.47% | 1,400,472 |
| Dec 19, 2024 | 285.00 | 289.31 | 281.12 | 281.12 | 281.12 | -0.43% | 748,779 |
| Dec 18, 2024 | 293.04 | 294.53 | 281.55 | 282.34 | 282.34 | -3.05% | 855,907 |
| Dec 17, 2024 | 287.65 | 293.08 | 286.71 | 291.22 | 291.22 | 1.23% | 711,568 |
| Dec 16, 2024 | 291.50 | 292.97 | 287.12 | 287.68 | 287.68 | -0.79% | 596,477 |
| Dec 13, 2024 | 290.84 | 292.63 | 287.29 | 289.97 | 289.97 | 0.02% | 460,946 |
| Dec 12, 2024 | 295.43 | 296.48 | 288.40 | 289.90 | 289.90 | -1.89% | 763,848 |
| Dec 11, 2024 | 290.83 | 298.56 | 290.43 | 295.49 | 295.49 | 1.80% | 681,952 |
| Dec 10, 2024 | 293.54 | 295.08 | 288.48 | 290.27 | 290.27 | -0.37% | 832,741 |
| Dec 9, 2024 | 290.06 | 296.33 | 286.74 | 291.34 | 291.34 | 0.82% | 694,445 |
| Dec 6, 2024 | 296.29 | 296.29 | 288.58 | 288.97 | 288.97 | -1.31% | 1,009,457 |
| Dec 5, 2024 | 289.64 | 293.26 | 288.92 | 292.81 | 292.81 | 0.70% | 711,030 |
| Dec 4, 2024 | 285.27 | 292.96 | 285.06 | 290.77 | 290.77 | 1.72% | 759,528 |
| Dec 3, 2024 | 288.58 | 289.88 | 284.81 | 285.84 | 285.84 | -1.55% | 929,258 |
| Dec 2, 2024 | 286.21 | 298.12 | 284.92 | 290.34 | 290.34 | 3.00% | 1,445,784 |
| Nov 29, 2024 | 286.16 | 289.00 | 279.37 | 281.88 | 281.88 | -2.25% | 677,005 |
| Nov 27, 2024 | 285.00 | 291.78 | 283.46 | 288.36 | 288.36 | 0.49% | 1,221,776 |
| Nov 26, 2024 | 282.54 | 290.32 | 280.00 | 286.94 | 286.94 | -1.62% | 2,019,841 |
| Nov 25, 2024 | 294.78 | 298.89 | 291.21 | 291.66 | 291.66 | 1.92% | 2,253,775 |
| Nov 22, 2024 | 280.00 | 288.98 | 278.62 | 286.17 | 286.17 | 4.88% | 1,476,263 |
| Nov 21, 2024 | 269.34 | 274.05 | 263.26 | 272.86 | 272.86 | 1.43% | 998,575 |
| Nov 20, 2024 | 271.00 | 272.30 | 264.54 | 269.02 | 269.02 | -1.82% | 913,581 |
| Nov 19, 2024 | 267.76 | 274.17 | 264.61 | 274.00 | 274.00 | 0.81% | 1,019,040 |
| Nov 18, 2024 | 270.92 | 274.04 | 269.04 | 271.80 | 271.80 | 1.06% | 592,815 |
| Nov 15, 2024 | 269.68 | 271.02 | 267.82 | 268.94 | 268.94 | -0.24% | 646,518 |
| Nov 14, 2024 | 268.36 | 279.51 | 268.36 | 269.59 | 269.59 | 0.77% | 1,009,254 |
| Nov 13, 2024 | 263.67 | 274.08 | 263.67 | 267.52 | 267.52 | 1.53% | 858,465 |
| Nov 12, 2024 | 259.99 | 263.95 | 257.83 | 263.49 | 263.49 | 2.07% | 815,200 |
| Nov 11, 2024 | 265.51 | 266.37 | 257.02 | 258.14 | 258.14 | -1.96% | 959,257 |
| Nov 8, 2024 | 262.39 | 266.00 | 261.84 | 263.29 | 263.29 | 0.38% | 624,223 |
| Nov 7, 2024 | 252.51 | 264.26 | 252.51 | 262.29 | 262.29 | 3.86% | 747,729 |
| Nov 6, 2024 | 261.74 | 265.80 | 247.33 | 252.55 | 252.55 | 0.23% | 1,245,238 |
| Nov 5, 2024 | 245.70 | 253.24 | 245.70 | 251.96 | 251.96 | 1.90% | 582,444 |
| Nov 4, 2024 | 242.61 | 248.76 | 242.21 | 247.25 | 247.25 | 1.87% | 775,427 |
| Nov 1, 2024 | 249.39 | 250.71 | 242.70 | 242.70 | 242.70 | -2.05% | 903,821 |
| Oct 31, 2024 | 255.72 | 258.17 | 247.25 | 247.77 | 247.77 | -3.73% | 1,046,369 |
| Oct 30, 2024 | 254.00 | 259.15 | 253.09 | 257.38 | 257.38 | 1.08% | 795,334 |
| Oct 29, 2024 | 250.44 | 256.14 | 249.52 | 254.63 | 254.63 | 0.53% | 720,892 |
| Oct 28, 2024 | 252.18 | 255.43 | 252.18 | 253.28 | 253.28 | 0.65% | 734,777 |
| Oct 25, 2024 | 254.52 | 256.42 | 251.64 | 251.65 | 251.65 | -0.49% | 634,497 |
| Oct 24, 2024 | 255.72 | 259.00 | 252.56 | 252.89 | 252.89 | -1.09% | 526,384 |
| Oct 23, 2024 | 252.62 | 256.76 | 252.17 | 255.67 | 255.67 | 0.51% | 473,978 |
| Oct 22, 2024 | 252.96 | 254.91 | 251.33 | 254.37 | 254.37 | -0.37% | 606,266 |
| Oct 21, 2024 | 256.59 | 256.59 | 253.00 | 255.32 | 255.32 | -0.95% | 797,337 |
| Oct 18, 2024 | 261.05 | 262.68 | 255.91 | 257.78 | 257.78 | -1.23% | 702,900 |
| Oct 17, 2024 | 259.29 | 261.66 | 259.12 | 261.00 | 261.00 | 0.73% | 610,514 |
| Oct 16, 2024 | 253.00 | 259.47 | 253.00 | 259.11 | 259.11 | 2.37% | 856,409 |
| Oct 15, 2024 | 252.53 | 259.03 | 252.53 | 253.11 | 253.11 | 0.76% | 675,292 |
| Oct 14, 2024 | 253.46 | 253.88 | 249.66 | 251.20 | 251.20 | -0.50% | 650,960 |
| Oct 11, 2024 | 247.58 | 253.41 | 244.35 | 252.45 | 252.45 | 2.28% | 1,130,279 |
| Oct 10, 2024 | 249.56 | 249.73 | 245.17 | 246.83 | 246.83 | -1.99% | 579,961 |
| Oct 9, 2024 | 250.25 | 252.96 | 247.40 | 251.83 | 251.83 | 0.10% | 759,298 |
| Oct 8, 2024 | 249.20 | 252.76 | 247.15 | 251.59 | 251.59 | 1.45% | 746,083 |
| Oct 7, 2024 | 260.51 | 263.19 | 244.72 | 248.00 | 248.00 | -6.16% | 1,461,518 |
| Oct 4, 2024 | 262.94 | 267.60 | 259.37 | 264.28 | 264.28 | 1.74% | 1,241,434 |
| Oct 3, 2024 | 258.96 | 262.71 | 255.01 | 259.76 | 259.76 | -0.56% | 693,841 |
| Oct 2, 2024 | 256.77 | 262.94 | 256.77 | 261.22 | 261.22 | 0.62% | 914,130 |
| Oct 1, 2024 | 261.94 | 263.47 | 255.00 | 259.61 | 259.61 | -1.47% | 840,587 |
| Sep 30, 2024 | 263.99 | 265.10 | 257.25 | 263.48 | 263.48 | -0.63% | 1,128,596 |
| Sep 27, 2024 | 274.09 | 274.09 | 263.92 | 265.15 | 265.15 | -3.50% | 954,722 |